1,184円
ＡＬＳＯＫの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/02/17 | 5,800.0 | 5,800.0 | 5,650.0 | 5,660.0 | 1,132.0 | 110,100 |
| 2020/02/14 | 5,790.0 | 5,800.0 | 5,760.0 | 5,790.0 | 1,158.0 | 125,800 |
| 2020/02/13 | 5,750.0 | 5,800.0 | 5,720.0 | 5,800.0 | 1,160.0 | 137,100 |
| 2020/02/12 | 5,690.0 | 5,780.0 | 5,680.0 | 5,750.0 | 1,150.0 | 171,300 |
| 2020/02/10 | 5,620.0 | 5,690.0 | 5,620.0 | 5,640.0 | 1,128.0 | 127,000 |
| 2020/02/07 | 5,750.0 | 5,790.0 | 5,690.0 | 5,710.0 | 1,142.0 | 215,500 |
| 2020/02/06 | 5,660.0 | 5,710.0 | 5,590.0 | 5,700.0 | 1,140.0 | 547,200 |
| 2020/02/05 | 5,850.0 | 5,860.0 | 5,680.0 | 5,690.0 | 1,138.0 | 380,500 |
| 2020/02/04 | 5,780.0 | 5,830.0 | 5,730.0 | 5,820.0 | 1,164.0 | 222,400 |
| 2020/02/03 | 5,650.0 | 5,780.0 | 5,640.0 | 5,770.0 | 1,154.0 | 244,600 |
| 2020/01/31 | 5,730.0 | 5,870.0 | 5,710.0 | 5,710.0 | 1,142.0 | 353,100 |
| 2020/01/30 | 5,720.0 | 5,720.0 | 5,590.0 | 5,680.0 | 1,136.0 | 262,100 |
| 2020/01/29 | 5,590.0 | 5,720.0 | 5,520.0 | 5,720.0 | 1,144.0 | 585,700 |
| 2020/01/28 | 5,840.0 | 5,920.0 | 5,810.0 | 5,890.0 | 1,178.0 | 177,800 |
| 2020/01/27 | 5,880.0 | 5,930.0 | 5,830.0 | 5,920.0 | 1,184.0 | 140,800 |
| 2020/01/24 | 5,980.0 | 5,990.0 | 5,950.0 | 5,980.0 | 1,196.0 | 94,900 |
| 2020/01/23 | 5,950.0 | 6,010.0 | 5,930.0 | 5,970.0 | 1,194.0 | 134,400 |
| 2020/01/22 | 5,930.0 | 5,990.0 | 5,910.0 | 5,970.0 | 1,194.0 | 146,800 |
| 2020/01/21 | 5,920.0 | 5,930.0 | 5,890.0 | 5,920.0 | 1,184.0 | 103,300 |
| 2020/01/20 | 5,960.0 | 5,990.0 | 5,910.0 | 5,960.0 | 1,192.0 | 113,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＬＳＯＫの取引履歴を振り返りませんか？
ＡＬＳＯＫの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
